Công ty Cổ phần Tập đoàn KSFinance (ksf)

79.40
1.30
(1.66%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-13) 		-9.90 -11.25% 4,745,500 -9,738 0
78.10
113.40
79.40
2 tháng
(2026-04-13) 		-3.40 -4.17% 5,572,000 -70,498 0
78.10
113.40
79.40
3 tháng
(2026-03-16) 		0.40 0.51% 6,201,700 -71,398 -0.0
77.70
113.40
79.40
6 tháng
(2025-12-15) 		5.50 7.58% 8,033,000 76,102 11.8
65
113.40
79.40
12 tháng
(2025-06-17) 		11.70 17.62% 11,513,300 79,402 12.0
62.70
113.40
79.40
24 tháng
(2024-06-24) 		37.90 94.28% 15,866,670 80,102 12.1
39.80
113.40
79.40
36 tháng
(2023-06-28) 		37 90.02% 20,775,178 82,102 12.1
39.60
113.40
79.40
60 tháng
(2021-10-06) 		31.30 66.88% 60,666,340 82,102 12.1
36.70
124.50
79.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2022
86.60
 132,000 84.50 86.60 84.40 0 0 0
07/06/2022
84
 80,300 85.50 85.50 84 0 0 0
06/06/2022
85.50
 92,300 86 86 84.10 0 0 0
03/06/2022
86
 120,300 84 86 83.50 0 0 0
02/06/2022
84.50
 101,600 86.50 86.50 83.90 0 0 0
01/06/2022
86.80
 82,300 86 86.80 85 0 0 0
31/05/2022
86.30
 88,800 85.50 86.30 85.30 0 0 0
30/05/2022
85.50
 122,000 84.50 85.50 83.90 0 0 0
27/05/2022
85
 94,600 86.50 86.50 85 0 0 0
26/05/2022
86
 72,700 87 87 85 0 0 0
25/05/2022
87
 142,300 84 88 84 0 0 0
24/05/2022
84.20
 80,700 83 85 82.90 0 0 0
23/05/2022
83.90
 125,400 86.50 87.50 83.90 0 0 0
20/05/2022
86.90
 105,600 87.50 87.50 86.90 0 0 0
19/05/2022
88
 79,000 91.40 91.40 88 0 0 0
18/05/2022
91.80
 85,400 98.60 98.60 91.80 0 0 0
17/05/2022
99.10
 98,000 106 110 98.90 0 0 0
16/05/2022
106
 50,300 107 107 105.60 0 0 0
13/05/2022
107.50
 70,600 107 107.50 106 0 0 0
12/05/2022
107.50
 44,200 107 107.50 106.70 0 0 0
11/05/2022
107.50
 51,800 107 107.50 106.10 0 0 0
10/05/2022
107.60
 84,200 107 107.60 105.60 0 0 0
09/05/2022
107.50
 75,800 107 107.50 105.50 0 0 0
06/05/2022
107.50
 48,400 107.90 107.90 106.20 0 0 0
05/05/2022
108
 65,000 109.10 109.50 108 0 0 0
04/05/2022
109.10
 56,600 109.90 109.90 109.10 0 0 0
29/04/2022
109.90
 48,500 110 110.20 109.80 0 0 0
28/04/2022
110.70
 28,700 109 111 109 0 0 0
27/04/2022
109.50
 70,800 107.50 111 107.30 0 0 0
26/04/2022
107.80
 37,600 107.50 107.80 107.40 0 0 0
25/04/2022
107.50
 50,900 108 108 107 0 0 0
22/04/2022
108.10
 29,900 108 109.20 108 0 0 0
21/04/2022
108
 48,900 108.50 108.50 107 0 0 0
20/04/2022
107.50
 33,700 108 108 107.40 0 0 0
19/04/2022
108.10
 25,400 108.30 108.60 108 0 0 0
18/04/2022
108.40
 40,000 108.40 108.60 108.40 0 0 0
15/04/2022
108.20
 28,800 108.40 108.50 107.50 0 0 0
14/04/2022
108.40
 35,500 109.50 109.50 108.20 0 0 0
13/04/2022
109.50
 65,100 110.20 110.20 109 0 0 0
12/04/2022
110.20
 50,101 109.10 110.50 108.90 0 0 0
08/04/2022
110
 133,300 113 113.30 109.30 0 0 0
07/04/2022
113.50
 128,177 107.30 113.90 107.20 0 0 0
06/04/2022
107.90
 20,038 107.90 107.90 107.90 0 0 0
05/04/2022
108
 16,400 107.70 108.10 107.70 0 0 0
04/04/2022
107.40
 23,400 107 107.40 106.50 0 0 0
01/04/2022
107.10
 30,309 107 107.20 106.90 0 0 0
31/03/2022
106.80
 21,900 107.30 107.30 106.80 0 0 0
30/03/2022
107.30
 34,600 108.40 108.40 107.30 0 0 0
29/03/2022
108.50
 17,400 108.50 118.50 108.50 0 0 0
28/03/2022
108.50
 25,500 109.50 119.50 108.50 0 0 0
25/03/2022
109.40
 20,501 108.60 109.40 108.60 0 0 0
24/03/2022
119.20
 51,800 108.30 119.20 108.30 0 0 0
23/03/2022
108.40
 27,500 108.20 108.50 108 0 0 0
22/03/2022
108.50
 49,700 108.10 108.50 108.10 0 0 0
21/03/2022
108.20
 36,200 107.70 108.20 107.70 0 0 0
18/03/2022
107.70
 26,700 107.40 107.70 107.40 0 0 0
17/03/2022
107.50
 55,500 109 110 107.20 0 0 0
16/03/2022
107
 29,037 106.90 107 106.90 0 0 0
15/03/2022
106.90
 39,900 107 107 106.80 0 0 0
14/03/2022
107
 32,300 107.80 111 107 0 0 0
11/03/2022
108.10
 45,200 107 111 106.80 0 0 0
10/03/2022
106.80
 35,400 107 107 106.80 0 0 0
09/03/2022
106.80
 24,100 107.20 108 106.80 0 0 0
08/03/2022
107.20
 48,000 107.50 108 107.20 0 0 0
07/03/2022
107.50
 18,500 108.30 108.30 107.50 0 0 0
04/03/2022
108.30
 32,900 108.30 119.10 108 0 0 0
03/03/2022
108.30
 41,300 108.60 108.80 108.30 0 0 0
02/03/2022
108.80
 24,600 108.80 109 108.70 0 0 0
01/03/2022
108.70
 32,800 108.90 108.90 108.50 0 0 0
28/02/2022
109.10
 31,200 108.50 109.20 108.50 0 0 0
25/02/2022
109.10
 24,400 107.90 109.20 107.90 0 0 0
24/02/2022
107.90
 36,907 108.20 108.40 107.90 0 0 0
23/02/2022
108.40
 12,600 118.80 118.80 108 0 0 0
22/02/2022
108
 26,400 110.60 110.60 108 0 0 0
21/02/2022
110
 43,200 110.80 110.90 110 0 0 0
18/02/2022
111.40
 26,700 110.70 111.40 110.70 0 0 0
17/02/2022
110.80
 3,000 111 111 110.80 0 0 0
16/02/2022
110.90
 20,700 110.80 110.90 110.50 0 0 0
15/02/2022
112
 700 123.60 123.60 112 0 0 0
14/02/2022
112.40
 22,800 117.80 117.80 112.40 0 0 0
11/02/2022
117.80
 21,600 119.50 119.50 117.80 0 0 0
10/02/2022
121.50
 13,500 122.50 122.50 121.50 0 0 0
09/02/2022
124.50
 7,009 122.40 124.50 122.20 0 0 0
08/02/2022
122.30
 14,200 122.30 122.60 122 0 0 0
07/02/2022
124.50
 11,800 116.80 124.50 116.80 0 0 0
28/01/2022
124
 10,300 105.50 124 105.50 0 0 0
27/01/2022
113
 4,300 98.70 113 98.70 0 0 0
26/01/2022
103.50
 31,700 101.50 110 101.50 0 0 0
25/01/2022
101.50
 165,400 95.80 107.80 95.80 0 0 0
24/01/2022
98
 1,900 97.30 98 97.20 0 0 0
21/01/2022
97.60
 2,700 97.60 102.60 97.40 0 0 0
20/01/2022
97.60
 9,812 97 97.60 97 0 0 0
19/01/2022
97.50
 9,708 109 109 97.30 0 0 0
18/01/2022
100
 196,900 97.50 101 96.70 0 0 0
17/01/2022
100
 24,612 95.50 102.20 95.50 0 0 0
14/01/2022
93
 84,700 85.50 94 83.30 0 0 0
13/01/2022
85.50
 142,500 77.80 85.50 77.70 0 0 0
12/01/2022
77.80
 174,100 79.30 79.30 76.80 0 0 0
11/01/2022
79.50
 294,100 80 81.30 77.50 0 0 0
10/01/2022
81.20
 194,507 90 90 81.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |